-
5 DAY PERFORMANCE
-1.10% -
1 MONTH PERFORMANCE
+12.50% -
3 MONTH PERFORMANCE
+0.00% -
6 MONTH PERFORMANCE
-6.74% -
YEAR-TO-DATE PERFORMANCE
-10.00% -
1 YEAR PERFORMANCE
-18.18%
RLX Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.77 | $1.80 (1.69%) | $1.81 | $1.75 | 4.39 M | $2.21 B |
| 11/21/2024 | $1.80 | $1.78 (-1.11%) | $1.85 | $1.77 | 5.47 M | $2.19 B |
| 11/20/2024 | $1.77 | $1.82 (2.82%) | $1.82 | $1.77 | 5.16 M | $2.24 B |
| 11/19/2024 | $1.75 | $1.76 (0.57%) | $1.78 | $1.72 | 5.60 M | $2.16 B |
| 11/18/2024 | $1.70 | $1.82 (7.06%) | $1.84 | $1.68 | 13.74 M | $2.24 B |
| 11/15/2024 | $1.75 | $1.69 (-3.43%) | $1.75 | $1.64 | 8.32 M | $2.08 B |
| 11/14/2024 | $1.60 | $1.63 (1.87%) | $1.65 | $1.60 | 4.28 M | $2.00 B |
| 11/13/2024 | $1.59 | $1.61 (1.26%) | $1.63 | $1.59 | 2.97 M | $1.98 B |
| 11/12/2024 | $1.60 | $1.59 (-0.63%) | $1.61 | $1.58 | 3.92 M | $1.95 B |
| 11/11/2024 | $1.61 | $1.60 (-0.62%) | $1.63 | $1.59 | 2.74 M | $1.97 B |
| 11/08/2024 | $1.62 | $1.63 (0.62%) | $1.64 | $1.62 | 1.87 M | $2.00 B |
| 11/07/2024 | $1.65 | $1.65 (0%) | $1.68 | $1.62 | 9.51 M | $2.03 B |
| 11/06/2024 | $1.60 | $1.60 (0%) | $1.64 | $1.58 | 11.29 M | $1.97 B |
| 11/05/2024 | $1.65 | $1.61 (-2.42%) | $1.65 | $1.60 | 7.70 M | $1.98 B |
| 11/04/2024 | $1.61 | $1.62 (0.62%) | $1.64 | $1.57 | 7.87 M | $1.99 B |
| 11/01/2024 | $1.62 | $1.61 (-0.62%) | $1.63 | $1.60 | 2.69 M | $1.98 B |
| 10/31/2024 | $1.62 | $1.62 (0%) | $1.63 | $1.60 | 3.04 M | $1.99 B |
| 10/30/2024 | $1.68 | $1.63 (-2.98%) | $1.68 | $1.62 | 2.59 M | $2.00 B |
| 10/29/2024 | $1.68 | $1.67 (-0.6%) | $1.72 | $1.65 | 2.42 M | $2.05 B |
| 10/28/2024 | $1.63 | $1.70 (4.29%) | $1.71 | $1.63 | 3.37 M | $2.09 B |
| 10/25/2024 | $1.62 | $1.61 (-0.62%) | $1.63 | $1.59 | 4.22 M | $1.98 B |
| 10/24/2024 | $1.61 | $1.60 (-0.62%) | $1.62 | $1.60 | 1.75 M | $1.97 B |
| 10/23/2024 | $1.62 | $1.60 (-1.23%) | $1.63 | $1.60 | 4.40 M | $1.97 B |
| 10/22/2024 | $1.62 | $1.63 (0.62%) | $1.64 | $1.62 | 1.62 M | $2.00 B |
| 10/21/2024 | $1.65 | $1.62 (-1.82%) | $1.66 | $1.59 | 4.82 M | $1.99 B |
| 10/18/2024 | $1.68 | $1.65 (-1.79%) | $1.69 | $1.64 | 5.72 M | $2.03 B |
| 10/17/2024 | $1.66 | $1.63 (-1.81%) | $1.67 | $1.62 | 2.04 M | $2.00 B |
| 10/16/2024 | $1.65 | $1.67 (1.21%) | $1.71 | $1.63 | 7.19 M | $2.05 B |
| 10/15/2024 | $1.67 | $1.63 (-2.4%) | $1.69 | $1.62 | 9.65 M | $2.00 B |
| 10/14/2024 | $1.74 | $1.69 (-2.87%) | $1.76 | $1.68 | 5.21 M | $2.08 B |
| 10/11/2024 | $1.72 | $1.76 (2.33%) | $1.77 | $1.71 | 2.63 M | $2.16 B |
| 10/10/2024 | $1.76 | $1.74 (-1.14%) | $1.78 | $1.73 | 3.34 M | $2.14 B |
| 10/09/2024 | $1.80 | $1.75 (-2.78%) | $1.83 | $1.75 | 7.36 M | $2.15 B |
| 10/08/2024 | $1.75 | $1.88 (7.43%) | $1.89 | $1.74 | 12.56 M | $2.31 B |
| 10/07/2024 | $1.85 | $1.87 (1.08%) | $1.93 | $1.80 | 13.01 M | $2.30 B |
| 10/04/2024 | $1.94 | $1.76 (-9.28%) | $1.95 | $1.74 | 23.46 M | $2.16 B |
| 10/03/2024 | $1.78 | $1.89 (6.18%) | $1.93 | $1.75 | 20.99 M | $2.32 B |
| 10/02/2024 | $1.88 | $1.79 (-4.79%) | $1.89 | $1.75 | 26.37 M | $2.20 B |
| 10/01/2024 | $1.81 | $1.71 (-5.52%) | $1.82 | $1.66 | 12.62 M | $2.10 B |
| 09/30/2024 | $1.86 | $1.81 (-2.69%) | $1.89 | $1.78 | 16.21 M | $2.22 B |
| 09/27/2024 | $1.90 | $1.68 (-11.58%) | $1.91 | $1.67 | 12.68 M | $2.06 B |
| 09/26/2024 | $1.84 | $1.87 (1.63%) | $1.90 | $1.80 | 10.49 M | $2.30 B |
| 09/25/2024 | $1.75 | $1.72 (-1.71%) | $1.75 | $1.72 | 1.72 M | $2.11 B |
| 09/24/2024 | $1.74 | $1.77 (1.72%) | $1.79 | $1.72 | 2.65 M | $2.18 B |
| 09/23/2024 | $1.65 | $1.67 (1.21%) | $1.70 | $1.65 | 773,754 | $2.05 B |
| 09/20/2024 | $1.66 | $1.65 (-0.6%) | $1.67 | $1.65 | 3.22 M | $2.03 B |
| 09/19/2024 | $1.69 | $1.67 (-1.18%) | $1.69 | $1.65 | 1.61 M | $2.05 B |
| 09/18/2024 | $1.66 | $1.65 (-0.6%) | $1.66 | $1.65 | 1.55 M | $2.03 B |
| 09/17/2024 | $1.65 | $1.65 (0%) | $1.66 | $1.65 | 967,946 | $2.03 B |
| 09/16/2024 | $1.65 | $1.65 (0%) | $1.67 | $1.64 | 1.66 M | $2.03 B |
| 09/13/2024 | $1.67 | $1.65 (-1.2%) | $1.69 | $1.65 | 1.21 M | $2.03 B |
| 09/12/2024 | $1.66 | $1.67 (0.6%) | $1.69 | $1.66 | 1.23 M | $2.05 B |
| 09/11/2024 | $1.70 | $1.67 (-1.76%) | $1.71 | $1.67 | 1.35 M | $2.05 B |
| 09/10/2024 | $1.68 | $1.70 (1.19%) | $1.73 | $1.68 | 2.04 M | $2.09 B |
| 09/09/2024 | $1.68 | $1.69 (0.6%) | $1.73 | $1.67 | 1.28 M | $2.08 B |
| 09/06/2024 | $1.67 | $1.69 (1.2%) | $1.71 | $1.66 | 2.39 M | $2.08 B |
| 09/05/2024 | $1.66 | $1.68 (1.2%) | $1.72 | $1.66 | 2.56 M | $2.06 B |
| 09/04/2024 | $1.68 | $1.67 (-0.6%) | $1.70 | $1.65 | 1.00 M | $2.05 B |
| 09/03/2024 | $1.74 | $1.68 (-3.45%) | $1.74 | $1.67 | 2.43 M | $2.06 B |
| 08/30/2024 | $1.67 | $1.69 (1.2%) | $1.69 | $1.65 | 7.70 M | $2.11 B |
| 08/29/2024 | $1.65 | $1.66 (0.61%) | $1.70 | $1.64 | 1.14 M | $2.07 B |
| 08/28/2024 | $1.67 | $1.62 (-2.99%) | $1.68 | $1.62 | 1.21 M | $2.02 B |
| 08/27/2024 | $1.71 | $1.69 (-1.17%) | $1.73 | $1.65 | 1.93 M | $2.11 B |
| 08/26/2024 | $1.81 | $1.68 (-7.18%) | $1.81 | $1.68 | 2.20 M | $2.10 B |
| 08/23/2024 | $1.75 | $1.80 (2.86%) | $1.83 | $1.75 | 2.71 M | $2.25 B |